5 DAY PERFORMANCE
+5.83%
1 MONTH PERFORMANCE
-8.40%
3 MONTH PERFORMANCE
+12.24%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
+7.92%
1 YEAR PERFORMANCE
-36.63%
Adial Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.05 | 75,972 | $6.36 M |
| 01/02/2025 | $1.01 | $1.06 (4.95%) | $1.13 | $1.01 | 94,216 | $6.19 M |
| 12/31/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.97 | 132,260 | $5.89 M |
| 12/30/2024 | $1.03 | $1.03 (0%) | $1.08 | $1.01 | 161,828 | $6.01 M |
| 12/27/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 115,700 | $5.95 M |
| 12/26/2024 | $1.04 | $1.05 (0.96%) | $1.07 | $1.02 | 59,600 | $6.13 M |
| 12/24/2024 | $1.04 | $1.05 (0.96%) | $1.05 | $1.01 | 62,600 | $6.13 M |
| 12/23/2024 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.01 | 66,827 | $6.01 M |
| 12/20/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.00 | 144,300 | $6.24 M |
| 12/19/2024 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.05 | 117,300 | $6.13 M |
| 12/18/2024 | $1.11 | $1.11 (0%) | $1.16 | $1.09 | 108,833 | $6.48 M |
| 12/17/2024 | $1.10 | $1.13 (2.73%) | $1.13 | $1.07 | 145,400 | $6.59 M |
| 12/16/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.07 | 68,847 | $6.42 M |
| 12/13/2024 | $1.08 | $1.09 (0.93%) | $1.09 | $1.06 | 38,100 | $6.36 M |
| 12/12/2024 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.05 | 136,320 | $6.36 M |
| 12/11/2024 | $1.16 | $1.10 (-5.17%) | $1.20 | $1.07 | 204,464 | $6.42 M |
| 12/10/2024 | $1.26 | $1.18 (-6.35%) | $1.27 | $1.14 | 142,300 | $6.89 M |
| 12/09/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.17 | 123,472 | $7.18 M |
| 12/06/2024 | $1.15 | $1.20 (4.35%) | $1.20 | $1.11 | 169,041 | $7.00 M |
| 12/05/2024 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.11 | 208,600 | $6.71 M |
| 12/04/2024 | $1.14 | $1.19 (4.39%) | $1.30 | $1.13 | 944,500 | $6.94 M |
| 12/03/2024 | $1.11 | $1.11 (0%) | $1.18 | $1.04 | 904,400 | $6.48 M |
| 12/02/2024 | $1.00 | $1.07 (7%) | $1.07 | $1.00 | 174,270 | $6.24 M |
| 11/29/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.99 | 132,637 | $5.84 M |
| 11/27/2024 | $1.02 | $0.99 (-2.84%) | $1.02 | $0.98 | 143,925 | $5.78 M |
| 11/26/2024 | $1.00 | $1.00 (0.1%) | $1.02 | $0.99 | 78,403 | $5.84 M |
| 11/25/2024 | $1.00 | $1.01 (1.1%) | $1.02 | $1.00 | 110,868 | $5.89 M |
| 11/22/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.99 | 149,500 | $5.89 M |
| 11/21/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $1.00 | 58,100 | $5.95 M |
| 11/20/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $0.99 | 97,233 | $5.95 M |
| 11/19/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 173,023 | $5.89 M |
| 11/18/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 208,400 | $5.89 M |
| 11/15/2024 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.04 | 271,303 | $6.19 M |
| 11/14/2024 | $1.10 | $1.14 (3.64%) | $1.28 | $1.00 | 1.88 M | $211,912 |
| 11/13/2024 | $1.02 | $0.99 (-2.84%) | $1.03 | $0.98 | 108,336 | $184,214 |
| 11/12/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 74,821 | $189,605 |
| 11/11/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.01 | 51,300 | $187,746 |
| 11/08/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.00 | 146,345 | $193,323 |
| 11/07/2024 | $1.02 | $1.07 (4.9%) | $1.09 | $1.00 | 195,900 | $198,900 |
| 11/06/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.97 | 125,900 | $187,746 |
| 11/05/2024 | $1.01 | $1.01 (0%) | $1.02 | $0.99 | 29,369 | $187,746 |
| 11/04/2024 | $1.00 | $1.00 (0%) | $1.02 | $1.00 | 37,303 | $185,887 |
| 11/01/2024 | $1.00 | $1.01 (1.1%) | $1.02 | $0.98 | 37,700 | $187,746 |
| 10/31/2024 | $0.98 | $1.00 (2.04%) | $1.02 | $0.98 | 56,100 | $185,887 |
| 10/30/2024 | $1.01 | $1.00 (-1.44%) | $1.02 | $0.99 | 67,100 | $185,051 |
| 10/29/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.01 | 84,900 | $189,605 |
| 10/28/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.00 | 182,821 | $193,323 |
| 10/25/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 89,400 | $204,476 |
| 10/24/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 129,430 | $204,476 |
| 10/23/2024 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.05 | 183,839 | $198,900 |
| 10/22/2024 | $1.07 | $1.17 (9.35%) | $1.18 | $1.05 | 397,338 | $217,488 |
| 10/21/2024 | $1.04 | $1.07 (2.88%) | $1.10 | $1.03 | 297,521 | $198,900 |
| 10/18/2024 | $0.98 | $1.01 (3.23%) | $1.05 | $0.97 | 241,105 | $187,746 |
| 10/17/2024 | $1.04 | $0.97 (-6.72%) | $1.04 | $0.95 | 324,330 | $180,329 |
| 10/16/2024 | $0.97 | $1.03 (6.67%) | $1.03 | $0.95 | 148,500 | $191,464 |
| 10/15/2024 | $0.96 | $0.95 (-1.04%) | $0.98 | $0.94 | 73,257 | $176,593 |
| 10/14/2024 | $0.96 | $0.97 (1.83%) | $1.00 | $0.96 | 111,316 | $180,776 |
| 10/11/2024 | $0.95 | $0.95 (0%) | $0.98 | $0.95 | 33,643 | $176,593 |
| 10/10/2024 | $0.94 | $0.95 (1.06%) | $0.96 | $0.94 | 56,448 | $176,593 |
| 10/09/2024 | $0.95 | $0.95 (-0.01%) | $0.96 | $0.94 | 65,102 | $176,575 |
| 10/08/2024 | $0.96 | $0.95 (-0.73%) | $0.96 | $0.94 | 57,300 | $176,221 |
| 10/07/2024 | $0.96 | $0.96 (-0.52%) | $0.98 | $0.96 | 46,200 | $177,523 |
| 10/04/2024 | $0.98 | $0.97 (-0.91%) | $0.98 | $0.94 | 50,914 | $180,515 |